Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 80.69 80.69 79.86 79.97 5,767,400 -0.72(-0.89%)
Jul 28, 2006 80.29 80.76 80.08 80.69 7,212,000 +0.82(+1.03%)
Jul 27, 2006 80.20 80.59 79.65 79.87 7,256,200 +0.08(+0.10%)
Jul 26, 2006 79.95 80.98 79.70 79.79 9,383,700 -0.26(-0.32%)
Jul 25, 2006 79.65 80.40 78.85 80.05 9,489,600 +0.56(+0.70%)
Jul 24, 2006 79.66 79.79 78.84 79.49 11,666,500 -0.18(-0.23%)
Jul 21, 2006 79.25 79.74 78.76 79.67 10,693,100 +0.58(+0.73%)
Jul 20, 2006 78.00 79.40 77.87 79.09 10,632,000 +1.63(+2.10%)
Jul 19, 2006 77.49 77.93 77.01 77.46 10,304,300 -0.08(-0.10%)
Jul 18, 2006 76.70 77.59 76.31 77.54 7,015,300 +0.59(+0.77%)
Jul 17, 2006 77.20 77.78 76.49 76.95 6,540,000 -0.44(-0.57%)
Jul 14, 2006 76.95 77.64 76.55 77.39 7,473,700 +0.68(+0.89%)
Jul 13, 2006 76.93 77.25 76.55 76.71 6,572,400 -0.58(-0.75%)
Jul 12, 2006 78.00 78.71 77.06 77.29 9,856,100 -0.66(-0.85%)
Jul 11, 2006 77.75 78.19 77.13 77.95 8,272,400 +0.61(+0.79%)
Jul 10, 2006 78.00 78.42 77.34 77.34 12,100,300 -0.46(-0.59%)
Jul 07, 2006 77.57 77.81 76.79 77.80 18,004,800 +0.04(+0.05%)
Jul 06, 2006 73.50 79.10 72.61 77.76 52,453,800 +4.43(+6.04%)
Jul 05, 2006 73.75 73.95 73.06 73.33 5,568,400 -0.74(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear